Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kearny Financial (NQ: KRNY )

5.640 -0.080 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 9.009 9.009 9.009 300,617 +0.00(+0.00%)
Dec 30, 2020 8.924 9.086 8.916 9.009 300,617 +0.09(+0.96%)
Dec 29, 2020 9.078 9.086 8.864 8.924 316,638 -0.16(-1.78%)
Dec 28, 2020 9.061 9.180 9.001 9.086 492,203 +0.07(+0.76%)
Dec 24, 2020 9.120 9.146 8.950 9.018 151,319 -0.04(-0.47%)
Dec 23, 2020 8.950 9.137 8.916 9.061 314,997 +0.17(+1.92%)
Dec 22, 2020 8.933 9.026 8.805 8.890 335,238 -0.05(-0.57%)
Dec 21, 2020 8.881 9.129 8.839 8.941 467,918 +0.02(+0.19%)
Dec 18, 2020 9.001 9.197 8.847 8.924 1,425,050 -0.03(-0.38%)
Dec 17, 2020 9.120 9.146 8.685 8.958 474,724 -0.15(-1.59%)
Dec 16, 2020 9.325 9.325 9.086 9.103 585,038 -0.04(-0.47%)
Dec 15, 2020 8.950 9.197 8.881 9.146 351,297 +0.26(+2.88%)
Dec 14, 2020 9.026 9.026 8.839 8.890 402,244 -0.01(-0.10%)
Dec 11, 2020 8.967 9.108 8.873 8.898 767,145 -0.19(-2.07%)
Dec 10, 2020 9.069 9.116 8.711 9.086 362,805 +0.01(+0.09%)
Dec 09, 2020 9.129 9.154 9.052 9.078 375,912 +0.02(+0.19%)
Dec 08, 2020 8.805 9.086 8.788 9.061 375,894 +0.16(+1.82%)
Dec 07, 2020 8.898 8.975 8.745 8.898 382,695 -0.05(-0.57%)
Dec 04, 2020 8.864 8.975 8.719 8.950 410,003 +0.25(+2.84%)
Dec 03, 2020 8.736 8.792 8.566 8.702 385,000 +0.01(+0.10%)
Dec 02, 2020 8.541 8.770 8.482 8.694 438,090 +0.16(+1.88%)
Dec 01, 2020 8.499 8.685 8.499 8.533 403,707 +0.16(+1.92%)
Nov 30, 2020 8.550 8.651 8.347 8.372 480,420 -0.28(-3.23%)
Nov 27, 2020 8.778 8.778 8.601 8.651 181,803 -0.16(-1.83%)
Nov 25, 2020 8.812 8.897 8.677 8.812 400,464 -0.02(-0.19%)
Nov 24, 2020 8.634 9.032 8.626 8.829 966,405 +0.30(+3.57%)
Nov 23, 2020 8.601 8.702 8.465 8.524 465,017 +0.06(+0.75%)
Nov 20, 2020 8.254 8.533 8.254 8.461 431,769 +0.10(+1.16%)
Nov 19, 2020 8.397 8.524 8.287 8.364 839,350 -0.11(-1.30%)
Nov 18, 2020 8.778 8.939 8.465 8.474 523,529 -0.33(-3.75%)
Nov 17, 2020 8.550 8.855 8.474 8.804 420,080 +0.12(+1.36%)
Nov 16, 2020 8.516 8.838 8.508 8.685 606,088 +0.34(+4.06%)
Nov 13, 2020 8.059 8.406 8.050 8.347 507,491 +0.29(+3.57%)
Nov 12, 2020 7.923 8.059 7.813 8.059 453,986 -0.03(-0.42%)
Nov 11, 2020 8.093 8.118 7.856 8.093 441,270 +0.02(+0.21%)
Nov 10, 2020 7.940 8.186 7.940 8.076 669,238 +0.22(+2.75%)
Nov 09, 2020 8.118 8.237 7.746 7.860 913,463 +0.61(+8.34%)
Nov 06, 2020 7.314 7.407 6.992 7.255 392,903 -0.02(-0.29%)
Nov 05, 2020 6.992 7.356 6.992 7.276 460,607 +0.25(+3.55%)
Nov 04, 2020 7.382 7.483 7.001 7.026 368,468 -0.56(-7.37%)
Nov 03, 2020 7.500 7.686 7.424 7.585 956,027 +0.18(+2.40%)
Nov 02, 2020 7.170 7.551 7.170 7.407 763,252 +0.30(+4.17%)
Oct 30, 2020 7.602 7.779 7.068 7.111 402,472 -0.17(-2.33%)
Oct 29, 2020 7.204 7.314 7.035 7.280 348,281 +0.05(+0.64%)
Oct 28, 2020 7.246 7.360 7.200 7.233 344,865 -0.17(-2.23%)
Oct 27, 2020 7.796 7.796 7.386 7.399 527,907 -0.36(-4.69%)
Oct 26, 2020 7.864 7.868 7.686 7.763 565,680 -0.16(-2.03%)
Oct 23, 2020 7.881 8.033 7.805 7.923 329,940 +0.07(+0.92%)
Oct 22, 2020 7.407 7.868 7.297 7.851 654,146 +0.50(+6.85%)
Oct 21, 2020 7.272 7.542 7.272 7.348 444,170 +0.12(+1.64%)
Oct 20, 2020 7.051 7.238 7.051 7.229 435,574 +0.21(+3.02%)
Oct 19, 2020 6.857 7.119 6.854 7.018 700,634 +0.22(+3.24%)
Oct 16, 2020 6.704 6.823 6.611 6.798 307,731 +0.07(+1.01%)
Oct 15, 2020 6.544 6.781 6.535 6.730 213,129 +0.12(+1.86%)
Oct 14, 2020 6.645 6.755 6.603 6.607 204,489 -0.08(-1.20%)
Oct 13, 2020 6.848 6.848 6.649 6.687 206,636 -0.21(-3.07%)
Oct 12, 2020 6.721 6.933 6.687 6.899 235,491 +0.17(+2.52%)
Oct 09, 2020 6.874 6.899 6.721 6.730 248,075 -0.11(-1.61%)
Oct 08, 2020 6.721 6.874 6.721 6.840 375,732 +0.19(+2.80%)
Oct 07, 2020 6.594 6.755 6.544 6.654 278,247 +0.12(+1.81%)
Oct 06, 2020 6.552 6.734 6.505 6.535 313,022 +0.07(+1.05%)
Oct 05, 2020 6.349 6.476 6.340 6.467 177,686 +0.15(+2.41%)
Oct 02, 2020 6.053 6.349 6.053 6.315 233,190 +0.16(+2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.